コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7326]	26/10/30	2,147	2,175	2,108	2,116	-26.0	-1.21	30,200	52,519,940,096
[7326]	26/10/29	2,132	2,153	2,119	2,142	+10.0	+0.47	46,600	53,165,273,088
[7326]	26/10/28	2,105	2,185	2,101	2,132	+77.0	+3.75	93,000	52,917,067,776
[7326]	26/10/27	2,092	2,098	2,055	2,055	-34.0	-1.63	28,900	51,005,898,752
[7326]	26/10/26	2,096	2,096	2,073	2,089	+24.0	+1.16	18,700	51,849,789,440
[7326]	26/10/23	2,087	2,093	2,060	2,065	-28.0	-1.34	33,400	51,254,099,968
[7326]	26/10/22	2,076	2,120	2,076	2,093	+19.0	+0.92	34,100	51,949,072,384
[7326]	26/10/21	2,075	2,091	2,074	2,074	+6.0	+0.29	22,100	51,477,483,520
[7326]	26/10/20	2,102	2,106	2,068	2,068	-33.0	-1.57	27,000	51,328,561,152
[7326]	26/10/19	2,106	2,139	2,097	2,101	-10.0	-0.47	47,600	52,147,634,176
[7326]	26/10/16	2,112	2,125	2,096	2,111	-1.0	-0.05	34,300	52,395,839,488
[7326]	26/10/15	2,092	2,112	2,084	2,112	-4.0	-0.19	32,900	52,420,661,248
[7326]	26/10/14	2,146	2,151	2,105	2,116	-27.0	-1.26	29,200	52,519,940,096
[7326]	26/10/13	2,111	2,150	2,111	2,143	+31.0	+1.47	30,400	53,190,090,752
[7326]	26/10/09	2,078	2,126	2,078	2,112	+34.0	+1.64	28,300	52,420,661,248
[7326]	26/10/08	2,072	2,112	2,072	2,078	-22.0	-1.05	34,800	51,576,766,464
[7326]	26/10/07	2,066	2,118	2,062	2,100	+32.0	+1.55	69,100	52,122,816,512
[7326]	26/10/06	2,057	2,085	2,057	2,068	-1.0	-0.05	85,900	51,328,561,152
[7326]	26/10/05	2,108	2,110	2,053	2,069	-36.0	-1.71	85,400	51,353,382,912
[7326]	26/10/02	2,123	2,167	2,105	2,105	-35.0	-1.64	81,700	52,246,917,120
[7326]	26/10/01	2,150	2,159	2,094	2,140	-11.0	-0.51	124,500	53,115,629,568
[7326]	26/09/30	2,355	2,436	2,111	2,151	-248.0	-10.34	396,800	53,388,652,544
[7326]	26/09/29	2,347	2,408	2,333	2,399	+52.0	+2.22	54,600	59,544,109,056
[7326]	26/09/28	2,312	2,352	2,305	2,347	+47.0	+2.04	27,300	58,253,451,264
[7326]	26/09/25	2,299	2,322	2,289	2,300	+10.0	+0.44	18,800	57,086,894,080
[7326]	26/09/24	2,300	2,310	2,252	2,290	-2.0	-0.09	23,500	56,838,688,768
[7326]	26/09/18	2,317	2,317	2,285	2,292	-15.0	-0.65	30,900	56,888,328,192
[7326]	26/09/17	2,288	2,317	2,283	2,307	+28.0	+1.23	43,700	57,260,634,112
[7326]	26/09/16	2,262	2,297	2,262	2,279	+17.0	+0.75	18,400	56,565,665,792
[7326]	26/09/15	2,268	2,268	2,248	2,262	-7.0	-0.31	20,100	56,143,716,352
[7326]	26/09/14	2,250	2,276	2,234	2,269	+25.0	+1.11	26,600	56,317,460,480
[7326]	26/09/11	2,180	2,254	2,150	2,244	+53.0	+2.42	50,300	55,696,949,248
[7326]	26/09/10	2,169	2,196	2,157	2,191	+45.0	+2.10	24,500	54,381,469,696
[7326]	26/09/09	2,168	2,170	2,145	2,146	-23.0	-1.06	19,400	53,264,551,936
[7326]	26/09/08	2,147	2,188	2,133	2,169	+1.0	+0.05	20,700	53,835,419,648
[7326]	26/09/07	2,141	2,168	2,121	2,168	+26.0	+1.21	18,900	53,810,601,984
[7326]	26/09/04	2,104	2,142	2,101	2,142	+39.0	+1.85	13,700	53,165,273,088
[7326]	26/09/03	2,104	2,111	2,095	2,103	+1.0	+0.05	21,700	52,197,277,696
[7326]	26/09/02	2,133	2,133	2,102	2,102	-28.0	-1.31	26,300	52,172,455,936
[7326]	26/09/01	2,121	2,136	2,120	2,130	+11.0	+0.52	9,700	52,867,428,352
[7326]	26/08/31	2,127	2,129	2,115	2,119	+4.0	+0.19	18,300	52,594,401,280
[7326]	26/08/28	2,112	2,126	2,112	2,115	+2.0	+0.09	14,900	52,495,122,432
[7326]	26/08/27	2,118	2,120	2,106	2,113	+2.0	+0.09	4,600	52,445,478,912
[7326]	26/08/26	2,112	2,118	2,105	2,111	+4.0	+0.19	7,700	52,395,839,488
[7326]	26/08/25	2,101	2,119	2,099	2,107	+1.0	+0.05	9,200	52,296,556,544
[7326]	26/08/24	2,103	2,116	2,100	2,106	+8.0	+0.38	12,200	52,271,738,880
[7326]	26/08/21	2,095	2,110	2,087	2,098	+3.0	+0.14	36,300	52,073,172,992
[7326]	26/08/20	2,100	2,110	2,093	2,095	+16.0	+0.77	23,900	51,998,711,808
[7326]	26/08/19	2,100	2,104	2,067	2,079	-35.0	-1.66	55,300	51,601,588,224
[7326]	26/08/18	2,114	2,123	2,101	2,114	+14.0	+0.67	10,700	52,470,300,672
[7326]	26/08/17	2,084	2,111	2,060	2,100	+15.0	+0.72	80,900	52,122,816,512
[7326]	26/08/14	2,098	2,110	2,085	2,085	-13.0	-0.62	27,400	51,750,510,592
[7326]	26/08/13	2,105	2,129	2,092	2,098	0	+0.00	27,900	52,073,172,992
[7326]	26/08/12	2,103	2,112	2,098	2,098	+7.0	+0.33	12,100	52,073,172,992
[7326]	26/08/10	2,145	2,145	2,090	2,091	-56.0	-2.61	35,200	51,899,432,960
[7326]	26/08/07	2,082	2,157	2,082	2,147	+68.0	+3.27	18,400	53,289,373,696
[7326]	26/08/06	2,097	2,129	2,008	2,079	-18.0	-0.86	45,400	51,601,588,224
[7326]	26/08/05	2,072	2,108	2,072	2,097	+26.0	+1.26	11,500	52,048,355,328
[7326]	26/08/04	2,085	2,096	2,066	2,071	-10.0	-0.48	23,100	51,403,022,336
[7326]	26/08/03	2,114	2,114	2,060	2,081	-37.0	-1.75	24,000	51,651,227,648
[7326]	26/07/31	2,110	2,133	2,101	2,118	+8.0	+0.38	17,300	52,569,583,616
[7326]	26/07/30	2,131	2,133	2,104	2,110	-21.0	-0.99	7,600	52,371,017,728
[7326]	26/07/29	2,112	2,134	2,107	2,131	+20.0	+0.95	16,800	52,892,246,016
[7326]	26/07/28	2,135	2,151	2,111	2,111	-44.0	-2.04	14,800	52,395,839,488
[7326]	26/07/27	2,141	2,171	2,137	2,155	+24.0	+1.13	23,500	53,487,935,488
[7326]	26/07/24	2,124	2,137	2,111	2,131	+7.0	+0.33	10,600	52,892,246,016
[7326]	26/07/23	2,124	2,140	2,115	2,124	0	+0.00	9,300	52,718,505,984
[7326]	26/07/22	2,100	2,136	2,077	2,124	+34.0	+1.63	21,400	52,718,505,984
[7326]	26/07/21	2,066	2,103	2,065	2,090	+36.0	+1.75	23,800	51,874,611,200
[7326]	26/07/17	2,086	2,086	2,046	2,054	-38	-1.82	31,100	-
[7326]	26/07/16	2,121	2,127	2,089	2,092	-35	-1.65	7,500	-
[7326]	26/07/15	2,117	2,134	2,110	2,127	+24	+1.14	6,300	-
[7326]	26/07/14	2,074	2,105	2,074	2,103	+29	+1.40	11,200	-
[7326]	26/07/13	2,077	2,095	2,065	2,074	+4	+0.19	11,700	-
[7326]	26/07/10	2,076	2,087	2,062	2,070	-8	-0.38	14,100	-
[7326]	26/07/09	2,066	2,085	2,066	2,078	+6	+0.29	5,900	-
[7326]	26/07/08	2,082	2,089	2,066	2,072	-10	-0.48	14,100	-
[7326]	26/07/07	2,113	2,120	2,082	2,082	-31	-1.47	6,400	-
[7326]	26/07/06	2,088	2,118	2,071	2,113	+25	+1.20	13,100	-
[7326]	26/07/03	2,072	2,105	2,072	2,088	+16	+0.77	9,200	-
[7326]	26/07/02	2,098	2,110	2,072	2,072	+7	+0.34	6,500	-
[7326]	26/07/01	2,089	2,096	2,064	2,065	-24	-1.15	15,200	-
[7326]	26/06/30	2,083	2,100	2,083	2,089	+8	+0.38	6,100	-
[7326]	26/06/29	2,095	2,121	2,077	2,081	0	0.00	25,600	-
[7326]	26/06/26	2,104	2,143	2,081	2,081	-24	-1.14	27,800	-
[7326]	26/06/25	2,065	2,106	2,060	2,105	+36	+1.74	23,100	-
[7326]	26/06/24	2,097	2,099	2,045	2,069	-10	-0.48	24,400	-
[7326]	26/06/23	2,106	2,106	2,075	2,079	-27	-1.28	10,700	-
[7326]	26/06/22	2,092	2,120	2,091	2,106	0	0.00	7,300	-
[7326]	26/06/19	2,092	2,115	2,077	2,106	+6	+0.29	12,200	-
[7326]	26/06/18	2,086	2,116	2,084	2,100	+15	+0.72	16,300	-
[7326]	26/06/17	2,138	2,155	2,085	2,085	-33	-1.56	21,500	-
[7326]	26/06/16	2,179	2,179	2,099	2,118	-61	-2.80	23,400	-
[7326]	26/06/15	2,200	2,214	2,165	2,179	+2	+0.09	23,900	-
[7326]	26/06/12	2,170	2,193	2,150	2,177	+16	+0.74	19,400	-
[7326]	26/06/11	2,199	2,199	2,120	2,161	-39	-1.77	22,200	-
[7326]	26/06/10	2,203	2,242	2,179	2,200	+13	+0.59	20,700	-
[7326]	26/06/09	2,143	2,217	2,143	2,187	+46	+2.15	21,600	-
[7326]	26/06/08	2,101	2,152	2,100	2,141	-35	-1.61	37,500	-
[7326]	26/06/05	2,190	2,226	2,168	2,176	+35	+1.63	26,500	-
[7326]	26/06/04	2,151	2,168	2,141	2,141	-46	-2.10	24,100	-
[7326]	26/06/03	2,243	2,243	2,156	2,187	-43	-1.93	30,800	-
[7326]	26/06/02	2,238	2,245	2,210	2,230	-9	-0.40	17,000	-
[7326]	26/06/01	2,287	2,287	2,217	2,239	-48	-2.10	33,100	-
[7326]	26/05/29	2,301	2,337	2,287	2,287	-10	-0.44	22,400	-
[7326]	26/05/28	2,305	2,349	2,295	2,297	-8	-0.35	26,800	-
[7326]	26/05/27	2,308	2,310	2,271	2,305	-3	-0.13	22,800	-
[7326]	26/05/26	2,255	2,320	2,251	2,308	+63	+2.81	37,800	-
[7326]	26/05/25	2,350	2,350	2,206	2,245	-104	-4.43	46,600	-
[7326]	26/05/22	2,314	2,364	2,287	2,349	+63.0	+2.76	47,900	-
[7326]	26/05/21	2,268	2,339	2,268	2,286	+17.0	+0.75	32,900	-
[7326]	26/05/20	2,310	2,310	2,233	2,269	-34.0	-1.48	35,400	-
[7326]	26/05/19	2,269	2,321	2,249	2,303	+34.0	+1.50	46,400	-
[7326]	26/05/18	2,251	2,271	2,225	2,269	+31.0	+1.39	28,200	-
[7326]	26/05/15	2,240	2,261	2,215	2,238	+12.0	+0.54	38,300	-
[7326]	26/05/14	2,264	2,264	2,215	2,226	-43.0	-1.90	29,600	-
[7326]	26/05/13	2,200	2,294	2,200	2,269	+81.0	+3.70	63,800	-
[7326]	26/05/12	2,073	2,223	2,040	2,188	+148.0	+7.25	96,500	-
[7326]	26/05/11	2,040	2,059	2,037	2,040	-2.0	-0.10	13,600	-
[7326]	26/05/08	2,062	2,084	2,022	2,042	-42.0	-2.02	40,700	-
[7326]	26/05/07	2,081	2,095	2,065	2,084	+25.0	+1.21	14,300	-
[7326]	26/05/01	2,131	2,131	2,042	2,059	-61.0	-2.88	43,800	-
[7326]	26/04/30	2,121	2,122	2,092	2,120	-17.0	-0.80	22,800	-
[7326]	26/04/28	2,106	2,150	2,106	2,137	+27.0	+1.28	26,000	-
[7326]	26/04/27	2,114	2,120	2,089	2,110	-5	-0.24	28,800	-
[7326]	26/04/24	2,106	2,134	2,099	2,115	+10	+0.48	14,100	-
[7326]	26/04/23	2,122	2,130	2,096	2,105	-30	-1.41	23,600	-
[7326]	26/04/22	2,137	2,143	2,121	2,135	-1	-0.05	14,800	-
[7326]	26/04/21	2,153	2,174	2,132	2,136	-18	-0.84	14,200	-
[7326]	26/04/20	2,150	2,162	2,144	2,154	-2	-0.09	10,300	-
[7326]	26/04/17	2,147	2,173	2,146	2,156	-12	-0.55	10,300	-
[7326]	26/04/16	2,158	2,183	2,152	2,168	+5	+0.23	13,900	-
[7326]	26/04/15	2,151	2,185	2,148	2,163	+24	+1.12	12,200	-
[7326]	26/04/14	2,169	2,174	2,134	2,139	+11	+0.52	19,900	-
[7326]	26/04/13	2,074	2,161	2,074	2,128	+38	+1.82	37,700	-
[7326]	26/04/10	2,114	2,119	2,086	2,090	-7	-0.33	16,600	-
[7326]	26/04/09	2,109	2,140	2,091	2,097	-29	-1.36	24,700	-
[7326]	26/04/08	2,133	2,150	2,112	2,126	+40	+1.92	37,500	-
[7326]	26/04/07	2,052	2,099	2,052	2,086	+25	+1.21	19,300	-
[7326]	26/04/06	2,037	2,071	2,037	2,061	+5	+0.24	25,400	-
[7326]	26/04/03	2,026	2,086	2,020	2,056	+36	+1.78	23,700	-
[7326]	26/04/02	2,061	2,071	2,009	2,020	-39	-1.89	43,900	-
[7326]	26/04/01	2,008	2,060	2,008	2,059	+97	+4.94	25,800	-
[7326]	26/03/31	1,950	1,997	1,924	1,962	-15	-0.76	41,300	-
[7326]	26/03/30	2,000	2,000	1,936	1,977	-127	-6.04	56,100	-
[7326]	26/03/27	2,108	2,131	2,069	2,104	-20	-0.94	56,700	-
[7326]	26/03/26	2,141	2,152	2,094	2,124	-13	-0.61	41,400	-
[7326]	26/03/25	2,098	2,154	2,093	2,137	+68	+3.29	24,700	-
[7326]	26/03/24	2,070	2,103	2,035	2,069	+25	+1.22	45,300	-
[7326]	26/03/23	2,101	2,101	2,041	2,044	-90	-4.22	57,200	-
[7326]	26/03/19	2,170	2,170	2,126	2,134	-66	-3.00	28,400	-
[7326]	26/03/18	2,187	2,209	2,182	2,200	+14	+0.64	18,400	-
[7326]	26/03/17	2,201	2,224	2,171	2,186	-5	-0.23	25,100	-
[7326]	26/03/16	2,160	2,205	2,155	2,191	+36	+1.67	29,100	-
[7326]	26/03/13	2,127	2,188	2,127	2,155	-22	-1.01	29,100	-
[7326]	26/03/12	2,247	2,247	2,169	2,177	-70	-3.12	29,500	-
[7326]	26/03/11	2,233	2,256	2,218	2,247	+28	+1.26	28,300	-
[7326]	26/03/10	2,220	2,239	2,181	2,219	+63	+2.92	26,200	-
[7326]	26/03/09	2,074	2,175	2,069	2,156	-42	-1.91	64,700	-
[7326]	26/03/06	2,160	2,224	2,132	2,198	-6	-0.27	25,800	-
[7326]	26/03/05	2,225	2,226	2,183	2,204	+86	+4.06	37,800	-
[7326]	26/03/04	2,189	2,200	2,083	2,118	-121	-5.40	82,500	-
[7326]	26/03/03	2,315	2,315	2,239	2,239	-92	-3.95	46,600	-
[7326]	26/03/02	2,380	2,380	2,325	2,331	-97	-4.00	36,800	-
[7326]	26/02/27	2,443	2,448	2,393	2,428	-1	-0.04	36,500	-
[7326]	26/02/26	2,391	2,438	2,391	2,429	+40	+1.67	26,500	-
[7326]	26/02/25	2,477	2,477	2,383	2,389	-88	-3.55	32,800	-
[7326]	26/02/24	2,432	2,477	2,420	2,477	+29	+1.18	42,600	-
[7326]	26/02/20	2,540	2,540	2,407	2,448	-94	-3.70	59,600	-
[7326]	26/02/19	2,474	2,542	2,450	2,542	+84	+3.42	47,800	-
[7326]	26/02/18	2,427	2,493	2,427	2,458	+29	+1.19	30,600	-
[7326]	26/02/17	2,399	2,432	2,399	2,429	+37	+1.55	31,500	-
[7326]	26/02/16	2,410	2,419	2,366	2,392	-38	-1.56	46,200	-
[7326]	26/02/13	2,390	2,444	2,378	2,430	+27	+1.12	61,300	-
[7326]	26/02/12	2,433	2,437	2,356	2,403	+14	+0.59	125,400	-
[7326]	26/02/10	2,396	2,410	2,359	2,389	-6	-0.25	49,900	-
[7326]	26/02/09	2,411	2,424	2,359	2,395	+15	+0.63	55,100	-
[7326]	26/02/06	2,314	2,389	2,312	2,380	+80	+3.48	73,200	-
[7326]	26/02/05	2,254	2,300	2,254	2,300	+50	+2.22	23,500	-
[7326]	26/02/04	2,279	2,292	2,231	2,250	-29	-1.27	30,900	-
[7326]	26/02/03	2,230	2,288	2,227	2,279	+78	+3.54	62,800	-
[7326]	26/02/02	2,212	2,238	2,197	2,201	+2	+0.09	58,100	-
[7326]	26/01/30	2,165	2,209	2,165	2,199	+29	+1.34	54,800	-
[7326]	26/01/29	2,111	2,178	2,111	2,170	+56	+2.65	51,700	-
[7326]	26/01/28	2,107	2,127	2,093	2,114	-1	-0.05	31,300	-
[7326]	26/01/27	2,109	2,115	2,090	2,115	+14	+0.67	19,500	-
[7326]	26/01/26	2,091	2,120	2,080	2,101	+10	+0.48	34,300	-
[7326]	26/01/23	2,120	2,129	2,091	2,091	-14	-0.67	43,600	-
[7326]	26/01/22	2,083	2,122	2,079	2,105	+22	+1.06	35,700	-
[7326]	26/01/21	2,140	2,140	2,081	2,083	-90	-4.14	44,600	-
[7326]	26/01/20	2,144	2,173	2,136	2,173	+29	+1.35	25,700	-
[7326]	26/01/19	2,201	2,207	2,125	2,144	-55	-2.50	63,000	-
[7326]	26/01/16	2,165	2,199	2,133	2,199	+70	+3.29	45,000	-
[7326]	26/01/15	2,074	2,129	2,065	2,129	+55	+2.65	66,100	-
[7326]	26/01/14	2,053	2,088	2,037	2,074	+20	+0.97	44,700	-
[7326]	26/01/13	2,050	2,090	2,035	2,054	+20	+0.98	41,700	-
[7326]	26/01/09	2,010	2,041	2,010	2,034	+24	+1.19	18,200	-
[7326]	26/01/08	2,010	2,026	2,001	2,010	0	0.00	26,100	-
[7326]	26/01/07	2,049	2,049	2,005	2,010	-32	-1.57	22,600	-
[7326]	26/01/06	2,032	2,055	2,026	2,042	+8	+0.39	21,000	-
[7326]	26/01/05	2,062	2,075	2,024	2,034	+12	+0.59	24,600	-
[7326]	25/12/30	2,052	2,058	2,018	2,022	-49	-2.37	31,900	-
[7326]	25/12/29	2,047	2,075	2,034	2,071	+49	+2.42	29,600	-
[7326]	25/12/26	2,040	2,040	2,000	2,022	-7	-0.34	26,300	-
[7326]	25/12/25	2,037	2,047	1,995	2,029	-20	-0.98	32,700	-
[7326]	25/12/24	2,100	2,103	2,040	2,049	-40	-1.91	48,400	-
[7326]	25/12/23	2,020	2,089	2,020	2,089	+25	+1.21	50,600	-
[7326]	25/12/22	2,060	2,083	2,040	2,064	+20	+0.98	21,800	-
[7326]	25/12/19	2,030	2,058	2,030	2,044	+2	+0.10	15,500	-
[7326]	25/12/18	2,018	2,048	2,002	2,042	+5	+0.25	36,900	-
[7326]	25/12/17	2,062	2,066	2,008	2,037	-21	-1.02	39,200	-
[7326]	25/12/16	2,050	2,066	2,046	2,058	+2	+0.10	43,100	-
[7326]	25/12/15	2,015	2,059	2,015	2,056	+41	+2.03	29,400	-
[7326]	25/12/12	1,988	2,015	1,985	2,015	+23	+1.15	37,000	-
[7326]	25/12/11	1,996	2,007	1,988	1,992	-4	-0.20	37,900	-
[7326]	25/12/10	1,998	2,006	1,981	1,996	-4	-0.20	26,100	-
[7326]	25/12/09	1,985	2,005	1,981	2,000	+15	+0.76	18,000	-
[7326]	25/12/08	1,984	2,005	1,980	1,985	+1	+0.05	22,800	-
[7326]	25/12/05	1,954	1,996	1,954	1,984	+21	+1.07	19,700	-
[7326]	25/12/04	1,925	1,979	1,925	1,963	+29	+1.50	28,900	-
[7326]	25/12/03	2,000	2,009	1,930	1,934	-76	-3.78	64,200	-
[7326]	25/12/02	1,992	2,015	1,986	2,010	+18	+0.90	30,500	-
[7326]	25/12/01	1,995	2,004	1,970	1,992	-12	-0.60	30,700	-
[7326]	25/11/28	1,970	2,009	1,970	2,004	+23	+1.16	55,300	-
[7326]	25/11/27	2,001	2,001	1,967	1,981	-29	-1.44	45,400	-
[7326]	25/11/26	1,990	2,017	1,985	2,010	+24	+1.21	61,000	-
[7326]	25/11/25	2,009	2,010	1,956	1,986	-7	-0.35	67,900	-
[7326]	25/11/21	1,901	2,012	1,895	1,993	+52	+2.68	86,500	-
[7326]	25/11/20	1,941	1,963	1,904	1,941	+40	+2.10	82,400	-
[7326]	25/11/19	1,793	1,923	1,787	1,901	+115	+6.44	93,300	-
[7326]	25/11/18	1,807	1,820	1,764	1,786	-22	-1.22	73,500	-
[7326]	25/11/17	1,765	1,809	1,725	1,808	+59	+3.37	95,400	-
[7326]	25/11/14	1,702	1,755	1,685	1,749	+40	+2.34	101,800	-
[7326]	25/11/13	1,685	1,778	1,673	1,709	+30	+1.79	164,900	-
[7326]	25/11/12	1,618	1,698	1,601	1,679	+79	+4.94	109,600	-
[7326]	25/11/11	1,622	1,640	1,595	1,600	-9	-0.56	52,600	-
[7326]	25/11/10	1,625	1,625	1,593	1,609	+7	+0.44	23,000	-
[7326]	25/11/07	1,618	1,618	1,583	1,602	-17	-1.05	26,000	-
[7326]	25/11/06	1,590	1,626	1,573	1,619	+40	+2.53	57,100	-
[7326]	25/11/05	1,578	1,590	1,560	1,579	+1	+0.06	48,300	-
[7326]	25/11/04	1,560	1,595	1,556	1,578	+26	+1.68	71,500	-
[7326]	25/10/31	1,514	1,552	1,508	1,552	+57	+3.81	72,200	-
[7326]	25/10/30	1,510	1,516	1,458	1,495	-17	-1.12	98,500	-
[7326]	25/10/29	1,407	1,568	1,379	1,512	+107	+7.62	210,300	-
[7326]	25/10/28	1,437	1,444	1,404	1,405	-35	-2.43	31,600	-
[7326]	25/10/27	1,429	1,453	1,414	1,440	+19	+1.34	35,000	-
[7326]	25/10/24	1,439	1,439	1,410	1,421	-18	-1.25	28,400	-
[7326]	25/10/23	1,440	1,443	1,435	1,439	-10	-0.69	6,800	-
[7326]	25/10/22	1,429	1,454	1,429	1,449	+20	+1.40	30,300	-
[7326]	25/10/21	1,434	1,440	1,423	1,429	+1	+0.07	12,500	-
[7326]	25/10/20	1,426	1,433	1,414	1,428	+16	+1.13	33,700	-
[7326]	25/10/17	1,426	1,429	1,411	1,412	-18	-1.26	18,200	-
[7326]	25/10/16	1,446	1,455	1,419	1,430	-14	-0.97	28,200	-
[7326]	25/10/15	1,444	1,451	1,438	1,444	+16	+1.12	12,600	-
[7326]	25/10/14	1,436	1,450	1,414	1,428	-35	-2.39	32,900	-
[7326]	25/10/10	1,475	1,475	1,445	1,463	-13	-0.88	20,700	-
[7326]	25/10/09	1,472	1,494	1,471	1,476	+9	+0.61	8,900	-
[7326]	25/10/08	1,465	1,479	1,460	1,467	+7	+0.48	14,100	-
[7326]	25/10/07	1,476	1,494	1,460	1,460	-18	-1.22	15,200	-
[7326]	25/10/06	1,490	1,500	1,455	1,478	0	0.00	36,200	-
[7326]	25/10/03	1,456	1,491	1,455	1,478	+15	+1.03	31,200	-
[7326]	25/10/02	1,488	1,489	1,459	1,463	-18	-1.22	12,700	-
[7326]	25/10/01	1,495	1,495	1,459	1,481	-27	-1.79	46,500	-
[7326]	25/09/30	1,513	1,513	1,489	1,508	-2	-0.13	17,800	-
[7326]	25/09/29	1,501	1,519	1,494	1,510	+9	+0.60	17,000	-
[7326]	25/09/26	1,487	1,510	1,479	1,501	+23	+1.56	34,300	-
[7326]	25/09/25	1,498	1,498	1,469	1,478	-21	-1.40	55,100	-
[7326]	25/09/24	1,543	1,543	1,495	1,499	-41	-2.66	39,900	-
[7326]	25/09/22	1,546	1,550	1,535	1,540	-6	-0.39	23,000	-
[7326]	25/09/19	1,542	1,550	1,525	1,546	+18	+1.18	47,700	-
[7326]	25/09/18	1,502	1,528	1,492	1,528	+27	+1.80	52,700	-
[7326]	25/09/17	1,521	1,522	1,499	1,501	-28	-1.83	45,600	-
[7326]	25/09/16	1,539	1,549	1,529	1,529	-18	-1.16	32,800	-
[7326]	25/09/12	1,557	1,557	1,539	1,547	+14	+0.91	38,100	-
[7326]	25/09/11	1,580	1,580	1,533	1,533	-47	-2.97	82,800	-
[7326]	25/09/10	1,601	1,623	1,574	1,580	-18	-1.13	33,500	-
[7326]	25/09/09	1,589	1,617	1,589	1,598	+9	+0.57	27,500	-
[7326]	25/09/08	1,590	1,597	1,580	1,589	-1	-0.06	19,400	-
[7326]	25/09/05	1,590	1,594	1,578	1,590	+6	+0.38	29,700	-